Deutsche Märkte öffnen in 4 Stunden 38 Minuten
Nikkei 225
38.735,42 -119,95 (-0,31%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Bitcoin EUR
63.122,18 -205,02 (-0,32%) CMC Crypto 200
1.446,17 -50,29 (-3,36%) Nasdaq Compositive
17.019,88 +99,08 (+0,59%) S&P 500
5.306,04 +1,32 (+0,02%)
The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:415.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240531C00415000 | 2024-05-24 10:36AM EDT | 2024-05-31 | 49.56 | 43.40 | 48.00 | 0.00 | - | 1 | 32 | 75.68% |
| GS240607C00415000 | 2024-05-28 3:53PM EDT | 2024-06-07 | 45.71 | 42.55 | 46.35 | -5.69 | -11.07% | 1 | 7 | 47.41% |
| GS240621C00415000 | 2024-05-28 10:42AM EDT | 2024-06-21 | 45.74 | 44.00 | 45.95 | -1.37 | -2.91% | 5 | 973 | 28.35% |
| GS240628C00415000 | 2024-05-23 11:07AM EDT | 2024-06-28 | 45.50 | 42.85 | 48.10 | 0.00 | - | 1 | 2 | 33.72% |
| GS240719C00415000 | 2024-05-28 10:39AM EDT | 2024-07-19 | 48.65 | 46.85 | 49.10 | -1.25 | -2.51% | 3 | 1,741 | 28.53% |
| GS240816C00415000 | 2024-05-24 11:27AM EDT | 2024-08-16 | 54.21 | 49.90 | 52.50 | 0.00 | - | 1 | 1 | 28.97% |
| GS240920C00415000 | 2024-05-20 10:58AM EDT | 2024-09-20 | 63.35 | 53.35 | 54.60 | 0.00 | - | 20 | 1,687 | 26.94% |
| GS241018C00415000 | 2024-05-20 11:24AM EDT | 2024-10-18 | 67.32 | 56.15 | 57.75 | 0.00 | - | 2 | 38 | 27.70% |
| GS261218C00415000 | 2024-03-21 11:01AM EDT | 2026-12-18 | 72.52 | 67.50 | 70.95 | 0.00 | - | - | 91 | 16.17% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240531P00415000 | 2024-05-28 12:27PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.15 | -0.02 | -40.00% | 10 | 89 | 54.49% |
| GS240607P00415000 | 2024-05-24 3:37PM EDT | 2024-06-07 | 0.17 | 0.15 | 0.20 | 0.00 | - | 1 | 75 | 31.20% |
| GS240614P00415000 | 2024-05-20 2:03PM EDT | 2024-06-14 | 0.40 | 0.34 | 0.42 | 0.00 | - | 4 | 11 | 27.22% |
| GS240621P00415000 | 2024-05-28 12:04PM EDT | 2024-06-21 | 0.47 | 0.52 | 0.59 | -0.03 | -6.00% | 1 | 527 | 24.49% |
| GS240628P00415000 | 2024-05-28 2:01PM EDT | 2024-06-28 | 0.92 | 0.72 | 1.00 | -0.27 | -22.69% | 1 | 27 | 24.20% |
| GS240719P00415000 | 2024-05-28 3:07PM EDT | 2024-07-19 | 2.59 | 2.42 | 2.58 | +0.24 | +10.21% | 3 | 404 | 24.10% |
| GS240816P00415000 | 2024-05-28 10:37AM EDT | 2024-08-16 | 3.85 | 3.55 | 4.20 | -0.16 | -3.99% | 12 | 3 | 22.84% |
| GS240920P00415000 | 2024-05-20 3:34PM EDT | 2024-09-20 | 6.40 | 6.35 | 6.80 | 0.00 | - | 24 | 179 | 22.95% |
| GS241018P00415000 | 2024-05-22 3:19PM EDT | 2024-10-18 | 8.95 | 8.40 | 9.05 | 0.00 | - | 1 | 26 | 23.31% |
| GS250117P00415000 | 2024-05-23 12:31PM EDT | 2025-01-17 | 14.80 | 14.90 | 15.50 | 0.00 | - | 1 | 11 | 23.83% |
| GS261218P00415000 | 2024-05-08 3:40PM EDT | 2026-12-18 | 45.53 | 37.15 | 45.40 | 0.00 | - | 1 | 101 | 23.60% |
